|
|
Closing price on 5/4/2021
|
|
| Open |
25.50 |
| High |
26.35 |
| Low |
25.30 |
| Volume |
1,827,500 |
| Split-adjusted Price |
10.41 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2021
|
+0.25 / +0.96%
|
25.50
|
26.35
|
25.30
|
26.25
|
26.06
|
10.41
|
1,827,500
|
|
|
4/29/2021
|
+0.45 / +1.76%
|
26.10
|
26.95
|
25.90
|
26.00
|
26.22
|
10.31
|
2,236,100
|
|
|
4/28/2021
|
+1.65 / +6.90%
|
24.55
|
25.55
|
24.30
|
25.55
|
25.09
|
10.13
|
1,926,900
|
|
|
4/27/2021
|
+0.85 / +3.69%
|
23.05
|
23.90
|
22.85
|
23.90
|
23.48
|
9.47
|
634,000
|
|
|
4/26/2021
|
-0.50 / -2.12%
|
23.55
|
23.60
|
23.00
|
23.05
|
23.25
|
9.14
|
478,900
|
|
|
4/23/2021
|
+0.50 / +2.17%
|
23.05
|
23.65
|
22.70
|
23.55
|
23.19
|
9.34
|
880,900
|
|
|
4/22/2021
|
-0.70 / -2.95%
|
23.80
|
24.10
|
23.05
|
23.05
|
23.59
|
9.14
|
934,200
|
|
|
4/20/2021
|
0.00 / 0.00%
|
23.80
|
24.55
|
23.60
|
23.75
|
24.12
|
9.42
|
886,200
|
|
|
4/19/2021
|
+0.65 / +2.81%
|
23.50
|
23.80
|
22.55
|
23.75
|
23.20
|
9.42
|
653,900
|
|
|
4/16/2021
|
-0.90 / -3.75%
|
23.60
|
24.00
|
22.90
|
23.10
|
24.00
|
9.16
|
1,059,200
|
|
|
4/15/2021
|
-0.50 / -2.04%
|
24.30
|
24.60
|
24.00
|
24.00
|
24.18
|
9.51
|
711,600
|
|
|
4/14/2021
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.00
|
24.50
|
24.40
|
9.71
|
627,800
|
|
|
4/13/2021
|
-0.95 / -3.73%
|
25.50
|
25.60
|
24.40
|
24.50
|
24.95
|
9.71
|
894,900
|
|
|
4/12/2021
|
+1.10 / +4.52%
|
24.25
|
25.65
|
24.00
|
25.45
|
25.10
|
10.09
|
2,800,500
|
|
|
4/9/2021
|
-0.20 / -0.81%
|
24.50
|
24.55
|
24.10
|
24.35
|
24.35
|
9.65
|
547,400
|
|
|
4/8/2021
|
-0.20 / -0.81%
|
24.75
|
24.90
|
24.30
|
24.55
|
24.54
|
9.73
|
571,100
|
|
|
4/7/2021
|
+0.95 / +3.99%
|
23.60
|
24.85
|
23.60
|
24.75
|
24.37
|
9.81
|
1,541,200
|
|
|
4/6/2021
|
-0.50 / -2.06%
|
24.30
|
24.30
|
23.50
|
23.80
|
23.96
|
9.44
|
866,500
|
|
|
4/5/2021
|
-0.35 / -1.42%
|
24.70
|
24.80
|
24.30
|
24.30
|
24.53
|
9.63
|
663,000
|
|
|
4/2/2021
|
-0.05 / -0.20%
|
24.90
|
25.10
|
24.30
|
24.65
|
24.65
|
9.77
|
1,139,800
|
|
|
4/1/2021
|
-0.20 / -0.80%
|
24.70
|
24.80
|
24.40
|
24.70
|
24.57
|
9.79
|
534,900
|
|
|
3/31/2021
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.45
|
24.90
|
24.63
|
9.87
|
723,100
|
|
|
3/30/2021
|
+0.25 / +1.01%
|
24.80
|
25.35
|
24.60
|
25.00
|
24.90
|
9.91
|
806,600
|
|
|
3/29/2021
|
+0.65 / +2.70%
|
24.50
|
25.20
|
24.35
|
24.75
|
24.74
|
9.81
|
859,800
|
|
|
3/26/2021
|
+0.90 / +3.88%
|
22.80
|
24.10
|
22.10
|
24.10
|
23.16
|
9.55
|
1,134,900
|
|
|
3/25/2021
|
-0.60 / -2.52%
|
23.90
|
24.10
|
23.00
|
23.20
|
23.44
|
9.20
|
1,104,800
|
|
|
3/24/2021
|
-1.20 / -4.80%
|
24.50
|
24.90
|
23.40
|
23.80
|
24.35
|
9.44
|
875,200
|
|
|
3/23/2021
|
-0.25 / -0.99%
|
25.30
|
25.60
|
24.50
|
25.00
|
25.19
|
9.91
|
1,296,500
|
|
|
3/22/2021
|
-0.90 / -3.44%
|
26.15
|
26.15
|
25.00
|
25.25
|
25.59
|
10.01
|
1,769,300
|
|
|
3/19/2021
|
-0.10 / -0.38%
|
26.00
|
26.30
|
25.50
|
26.15
|
26.04
|
10.37
|
1,521,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|